| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
545 |
548 |
545 |
545 |
-0.18% |
22,400 |
| 2025/12/23 |
550 |
551 |
545 |
546 |
-0.55% |
23,000 |
| 2025/12/22 |
557 |
557 |
546 |
549 |
-1.61% |
38,700 |
| 2025/12/19 |
560 |
563 |
533 |
558 |
-0.71% |
36,700 |
| 2025/12/18 |
556 |
563 |
548 |
562 |
-0.53% |
19,800 |
| 2025/12/17 |
558 |
565 |
547 |
565 |
+1.07% |
38,400 |
| 2025/12/16 |
564 |
564 |
558 |
559 |
-0.89% |
12,700 |
| 2025/12/15 |
563 |
567 |
560 |
564 |
+0.71% |
11,800 |
| 2025/12/12 |
563 |
565 |
559 |
560 |
-1.58% |
12,300 |
| 2025/12/11 |
580 |
580 |
560 |
569 |
-1.90% |
24,700 |
| 2025/12/10 |
571 |
580 |
570 |
580 |
+1.05% |
29,100 |
| 2025/12/9 |
576 |
577 |
570 |
574 |
-0.52% |
10,700 |
| 2025/12/8 |
585 |
585 |
575 |
577 |
-1.37% |
20,300 |
| 2025/12/5 |
588 |
588 |
583 |
585 |
-1.18% |
6,600 |
| 2025/12/4 |
593 |
593 |
588 |
592 |
+0.34% |
11,800 |
| 2025/12/3 |
592 |
593 |
590 |
590 |
-0.34% |
5,300 |
| 2025/12/2 |
593 |
594 |
591 |
592 |
-0.67% |
7,500 |
| 2025/12/1 |
596 |
599 |
596 |
596 |
+0.00% |
5,200 |
| 2025/11/28 |
595 |
596 |
594 |
596 |
-0.50% |
7,900 |
| 2025/11/27 |
599 |
599 |
580 |
599 |
+0.00% |
28,200 |
| 2025/11/26 |
596 |
599 |
590 |
599 |
+1.01% |
8,300 |
| 2025/11/25 |
596 |
596 |
591 |
593 |
+0.00% |
2,800 |
| 2025/11/21 |
591 |
596 |
591 |
593 |
-0.17% |
2,300 |
| 2025/11/20 |
592 |
598 |
592 |
594 |
-0.17% |
5,300 |
| 2025/11/19 |
588 |
595 |
588 |
595 |
+0.85% |
5,200 |
| 2025/11/18 |
599 |
599 |
586 |
590 |
-0.84% |
6,900 |
| 2025/11/17 |
595 |
604 |
594 |
595 |
+0.00% |
9,700 |
| 2025/11/14 |
601 |
601 |
595 |
595 |
-1.00% |
6,400 |
| 2025/11/13 |
602 |
605 |
601 |
601 |
+0.33% |
4,900 |
| 2025/11/12 |
600 |
608 |
596 |
599 |
+0.50% |
6,300 |
| 2025/11/11 |
600 |
600 |
596 |
596 |
-0.83% |
1,100 |
| 2025/11/10 |
599 |
601 |
595 |
601 |
+1.01% |
9,200 |
| 2025/11/7 |
598 |
598 |
590 |
595 |
-0.67% |
8,100 |
| 2025/11/6 |
607 |
607 |
593 |
599 |
-0.17% |
11,600 |
| 2025/11/5 |
609 |
609 |
599 |
600 |
-1.15% |
10,000 |
| 2025/11/4 |
612 |
613 |
604 |
607 |
-0.82% |
7,100 |
| 2025/10/31 |
610 |
614 |
606 |
612 |
+0.00% |
4,900 |
| 2025/10/30 |
614 |
620 |
610 |
612 |
-0.16% |
9,500 |
| 2025/10/29 |
616 |
618 |
612 |
613 |
-0.81% |
7,200 |
| 2025/10/28 |
616 |
624 |
616 |
618 |
-0.32% |
11,800 |
| 2025/10/27 |
619 |
623 |
618 |
620 |
+0.32% |
9,000 |
| 2025/10/24 |
625 |
625 |
618 |
618 |
-0.64% |
4,900 |
| 2025/10/23 |
619 |
623 |
616 |
622 |
+0.48% |
5,500 |
| 2025/10/22 |
609 |
626 |
609 |
619 |
+1.64% |
25,900 |
| 2025/10/21 |
620 |
630 |
600 |
609 |
-1.77% |
83,200 |
| 2025/10/20 |
611 |
625 |
611 |
620 |
-1.27% |
27,800 |
| 2025/10/17 |
638 |
641 |
625 |
628 |
-2.18% |
29,300 |
| 2025/10/16 |
655 |
662 |
642 |
642 |
-1.98% |
14,500 |
| 2025/10/15 |
635 |
660 |
617 |
655 |
-7.75% |
60,900 |
| 2025/10/14 |
698 |
712 |
692 |
710 |
+0.14% |
17,600 |
| 2025/10/10 |
709 |
719 |
709 |
709 |
+0.00% |
7,400 |
| 2025/10/9 |
715 |
715 |
706 |
709 |
-1.12% |
8,600 |
| 2025/10/8 |
718 |
723 |
712 |
717 |
+0.00% |
12,800 |
| 2025/10/7 |
699 |
718 |
698 |
717 |
+2.28% |
20,200 |
| 2025/10/6 |
704 |
708 |
700 |
701 |
-0.43% |
8,600 |
| 2025/10/3 |
695 |
708 |
695 |
704 |
+0.86% |
7,300 |
| 2025/10/2 |
695 |
702 |
695 |
698 |
+0.29% |
4,600 |
| 2025/10/1 |
701 |
703 |
694 |
696 |
-1.42% |
12,600 |
| 2025/9/30 |
707 |
709 |
699 |
706 |
+0.00% |
7,500 |
| 2025/9/29 |
700 |
711 |
697 |
706 |
+1.15% |
11,500 |
| 2025/9/26 |
711 |
711 |
695 |
698 |
-0.71% |
15,900 |
| 2025/9/25 |
705 |
705 |
702 |
703 |
-0.99% |
4,300 |
| 2025/9/24 |
709 |
710 |
704 |
710 |
+0.71% |
7,400 |
| 2025/9/22 |
700 |
709 |
700 |
705 |
+0.28% |
9,000 |
| 2025/9/19 |
716 |
716 |
696 |
703 |
-0.99% |
19,100 |
| 2025/9/18 |
706 |
710 |
701 |
710 |
+0.00% |
7,500 |
| 2025/9/17 |
727 |
727 |
706 |
710 |
-1.39% |
10,400 |
| 2025/9/16 |
710 |
728 |
710 |
720 |
+1.69% |
11,700 |
| 2025/9/12 |
719 |
719 |
705 |
708 |
+0.57% |
33,300 |
| 2025/9/11 |
720 |
720 |
703 |
704 |
-2.22% |
32,300 |
| 2025/9/10 |
686 |
786 |
686 |
720 |
+4.96% |
455,200 |
| 2025/9/9 |
689 |
693 |
683 |
686 |
-0.44% |
4,800 |
| 2025/9/8 |
681 |
690 |
681 |
689 |
+0.58% |
6,800 |
| 2025/9/5 |
690 |
695 |
684 |
685 |
-0.72% |
8,500 |
| 2025/9/4 |
690 |
692 |
685 |
690 |
-0.14% |
10,500 |
| 2025/9/3 |
700 |
700 |
690 |
691 |
-1.00% |
17,100 |
| 2025/9/2 |
699 |
701 |
698 |
698 |
-0.57% |
3,000 |
| 2025/9/1 |
702 |
702 |
698 |
702 |
+0.00% |
3,000 |
| 2025/8/29 |
699 |
703 |
698 |
702 |
+0.43% |
3,200 |
| 2025/8/28 |
702 |
705 |
699 |
699 |
+0.29% |
2,700 |
| 2025/8/27 |
700 |
700 |
697 |
697 |
-0.29% |
3,400 |
| 2025/8/26 |
700 |
702 |
699 |
699 |
-0.29% |
6,300 |
| 2025/8/25 |
699 |
702 |
696 |
701 |
+0.57% |
35,400 |
| 2025/8/22 |
702 |
703 |
696 |
697 |
-0.71% |
4,600 |
| 2025/8/21 |
696 |
719 |
695 |
702 |
+0.72% |
34,800 |
| 2025/8/20 |
702 |
702 |
696 |
697 |
-0.57% |
9,500 |
| 2025/8/19 |
700 |
707 |
700 |
701 |
-0.57% |
8,500 |
| 2025/8/18 |
690 |
706 |
690 |
705 |
+1.00% |
18,500 |
| 2025/8/15 |
700 |
703 |
694 |
698 |
+0.00% |
20,100 |
| 2025/8/14 |
695 |
708 |
695 |
698 |
+0.00% |
12,800 |
| 2025/8/13 |
700 |
705 |
696 |
698 |
-0.57% |
11,200 |
| 2025/8/12 |
702 |
707 |
699 |
702 |
-0.14% |
12,200 |
| 2025/8/8 |
717 |
720 |
699 |
703 |
-1.95% |
19,200 |
| 2025/8/7 |
725 |
725 |
716 |
717 |
-0.69% |
5,800 |
| 2025/8/6 |
727 |
727 |
719 |
722 |
+0.28% |
7,800 |
| 2025/8/5 |
714 |
724 |
710 |
720 |
+0.84% |
19,800 |
| 2025/8/4 |
708 |
714 |
708 |
714 |
+0.14% |
10,600 |
| 2025/8/1 |
709 |
713 |
707 |
713 |
+0.56% |
8,000 |
| 2025/7/31 |
707 |
714 |
704 |
709 |
-0.28% |
11,800 |
| 2025/7/30 |
705 |
711 |
705 |
711 |
+0.57% |
5,300 |
| 2025/7/29 |
705 |
712 |
699 |
707 |
+0.14% |
12,200 |
| 2025/7/28 |
701 |
709 |
697 |
706 |
+0.57% |
12,600 |
| 2025/7/25 |
713 |
713 |
698 |
702 |
-0.85% |
15,500 |
| 2025/7/24 |
702 |
713 |
697 |
708 |
+1.00% |
15,100 |
| 2025/7/23 |
691 |
703 |
688 |
701 |
+1.45% |
32,000 |
| 2025/7/22 |
701 |
709 |
678 |
691 |
-1.29% |
58,700 |
| 2025/7/18 |
714 |
714 |
700 |
700 |
-2.37% |
55,000 |
| 2025/7/17 |
715 |
718 |
712 |
717 |
+0.84% |
26,100 |
| 2025/7/16 |
702 |
729 |
701 |
711 |
-11.46% |
136,300 |
| 2025/7/15 |
811 |
839 |
800 |
803 |
-0.86% |
56,000 |
| 2025/7/14 |
812 |
818 |
803 |
810 |
-0.25% |
8,500 |
| 2025/7/11 |
809 |
817 |
803 |
812 |
+1.25% |
7,400 |
| 2025/7/10 |
807 |
810 |
802 |
802 |
-0.25% |
10,000 |
| 2025/7/9 |
798 |
807 |
798 |
804 |
+1.52% |
11,800 |
| 2025/7/8 |
775 |
792 |
774 |
792 |
+2.59% |
17,400 |
| 2025/7/7 |
775 |
775 |
765 |
772 |
+0.26% |
4,500 |
| 2025/7/4 |
770 |
772 |
768 |
770 |
+0.39% |
5,400 |
| 2025/7/3 |
768 |
771 |
761 |
767 |
-0.52% |
11,400 |
| 2025/7/2 |
780 |
780 |
767 |
771 |
-0.13% |
7,200 |
| 2025/7/1 |
779 |
779 |
763 |
772 |
-0.13% |
16,800 |
| 2025/6/30 |
777 |
788 |
770 |
773 |
-0.51% |
6,900 |
| 2025/6/27 |
766 |
788 |
762 |
777 |
-0.26% |
26,100 |
| 2025/6/26 |
772 |
779 |
772 |
779 |
+0.91% |
7,100 |
|